ISRG

Intuitive Surgical, Inc. Historical Stock Prices

$373.93
*  
48.40
 negative 
11.46%
Get ISRG Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  387.12  397.3996  372.33  373.93 2,202,617
04/23/2014 387.2 397.3996 372.33 373.93 2,202,870
04/22/2014 430 431.6299 415.64 422.33 962,841
04/21/2014 410.01 416.7265 408.41 411.11 389,779
04/17/2014 415 417.53 410.02 411.99 539,791
04/16/2014 425.86 426.12 413.26 415.13 723,973
04/15/2014 425.12 427.264 410.61 417.09 767,839
04/14/2014 442.13 442.75 422.41 425 702,825
04/11/2014 450.56 451.63 433.72 439.63 811,131
04/10/2014 459.78 465 452.48 453.61 705,903
04/09/2014 441.92 461.9235 439.02 456.64 2,616,989
04/08/2014 500 500.34 484.384 489.84 762,231
04/07/2014 504.99 513.81 496.3601 497.03 669,618
04/04/2014 535 536.67 505.1625 505.52 1,409,306
04/03/2014 519.46 541.23 519.46 540.63 1,235,568
04/02/2014 504.37 522.5 498.6 518.5 1,339,337
04/01/2014 486.05 503.31 470.22 493.6 2,865,386
03/31/2014 434.98 442 433 437.99 519,021
03/28/2014 429.61 438.89 428.6403 434.99 610,512
03/27/2014 422.48 431.53 418.3 428.61 728,235
03/26/2014 425.67 430 423.33 424.66 228,796
03/25/2014 422.86 427.535 419.98 422.906 172,005
03/24/2014 431.17 435.15 419.26 422.068 344,875
03/21/2014 443.54 443.54 428.44 428.89 642,583
03/20/2014 431.32 437.3699 425.15 437.01 254,984
03/19/2014 428.53 435.1 428.53 434.54 314,178
03/18/2014 425.76 429.762 425.16 429.02 170,665
03/17/2014 424.02 430.32 423.07 426.61 249,890
03/14/2014 426.81 431.74 422.19 423.07 304,986
03/13/2014 434 438.99 428.57 429.67 265,685
03/12/2014 432.83 441.91 429.07 433.14 358,060
03/11/2014 439.65 442.05 433.91 435.19 278,810
03/10/2014 443.07 444.49 436.04 438.59 366,289
03/07/2014 446.6 450.47 441.78 443.98 227,191
03/06/2014 447 449.75 442.12 444.35 259,090
03/05/2014 448.54 452 443.54 446.92 260,145
03/04/2014 455.9 455.9 443.4842 449.51 742,537
03/03/2014 442.3 462.4658 440.05 453.84 687,279
02/28/2014 444.2 454.97 439.811 444.83 615,870
02/27/2014 438.17 445.71 436 444.15 344,398
02/26/2014 438.42 442.25 434.77 438.35 274,864
02/25/2014 437.14 438.9858 433 434.87 291,932
02/24/2014 435.19 441.69 434.1836 438.54 363,786
02/21/2014 439.15 441.5 434.75 435.19 274,895
02/20/2014 440.98 442.03 433.32 438.04 252,832
02/19/2014 440.18 447.75 438.85 439.96 246,418
02/18/2014 440.31 444.99 434.25 444.09 317,067
02/14/2014 432.08 441.96 431.26 438.83 574,781
02/13/2014 437.83 442.93 433.4858 442.54 445,046
02/12/2014 428.73 438.68 427.2 438.37 393,816
02/11/2014 424.12 431.47 421.23 426.45 384,885
02/10/2014 416.07 432.84 415.07 429.66 443,045
02/07/2014 414 418 408.99 417.68 403,523
02/06/2014 413.53 420 413.53 414.79 462,983
02/05/2014 408.7 417.58 406.74 415.1 399,347
02/04/2014 403.31 413.96 402.465 409.1 481,243
02/03/2014 405.37 408.99 396.66 401.17 666,074
01/31/2014 409.92 413.424 406.04 407.58 548,685
01/30/2014 416.49 422.03 415.39 416.35 422,613
01/29/2014 405.02 419.56 405.02 415.2 612,236
01/28/2014 406.87 414.87 406.43 409.54 404,768
01/27/2014 411.2 416.4 408.24 408.63 542,199
01/24/2014 412.35 426.52 406.25 410.76 1,496,820
01/23/2014 439 443.3899 434.55 439 789,586
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?